Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 11.92 | 12.21 | 11.92 | 12.10 | 588,899 | +0.19(+1.63%) |
Apr 27, 2018 | 11.87 | 11.98 | 11.86 | 11.91 | 249,621 | +0.05(+0.39%) |
Apr 26, 2018 | 11.79 | 11.97 | 11.75 | 11.86 | 312,809 | +0.13(+1.12%) |
Apr 25, 2018 | 11.67 | 11.76 | 11.57 | 11.73 | 317,530 | +0.04(+0.33%) |
Apr 24, 2018 | 11.73 | 11.74 | 11.63 | 11.69 | 249,375 | -0.01(-0.07%) |
Apr 23, 2018 | 11.76 | 11.82 | 11.64 | 11.70 | 243,093 | -0.01(-0.07%) |
Apr 20, 2018 | 11.80 | 11.85 | 11.69 | 11.70 | 289,048 | -0.12(-1.05%) |
Apr 19, 2018 | 11.94 | 11.94 | 11.76 | 11.83 | 271,746 | -0.10(-0.84%) |
Apr 18, 2018 | 12.05 | 12.05 | 11.91 | 11.93 | 271,878 | -0.06(-0.52%) |
Apr 17, 2018 | 11.74 | 12.10 | 11.74 | 11.99 | 681,905 | +0.26(+2.24%) |
Apr 16, 2018 | 11.66 | 11.79 | 11.61 | 11.73 | 931,504 | +0.12(+1.00%) |
Apr 13, 2018 | 11.63 | 11.67 | 11.52 | 11.61 | 571,874 | -0.01(-0.07%) |
Apr 12, 2018 | 11.78 | 11.79 | 11.58 | 11.62 | 503,395 | -0.12(-1.06%) |
Apr 11, 2018 | 11.65 | 11.78 | 11.65 | 11.74 | 240,397 | +0.05(+0.40%) |
Apr 10, 2018 | 11.69 | 11.82 | 11.61 | 11.70 | 427,332 | +0.06(+0.53%) |
Apr 09, 2018 | 11.63 | 11.76 | 11.58 | 11.63 | 356,375 | +0.05(+0.40%) |
Apr 06, 2018 | 11.74 | 11.86 | 11.57 | 11.59 | 595,048 | -0.15(-1.25%) |
Apr 05, 2018 | 11.84 | 11.87 | 11.62 | 11.74 | 240,893 | -0.03(-0.26%) |
Apr 04, 2018 | 11.69 | 11.83 | 11.60 | 11.77 | 432,898 | -0.04(-0.33%) |
Apr 03, 2018 | 11.61 | 11.85 | 11.49 | 11.81 | 605,743 | +0.24(+2.08%) |
Apr 02, 2018 | 11.70 | 11.73 | 11.42 | 11.57 | 951,282 | -0.08(-0.66%) |
Mar 29, 2018 | 11.64 | 11.64 | 11.64 | 0 | -0.19(-1.57%) | |
Mar 28, 2018 | 11.60 | 11.87 | 11.60 | 11.83 | 544,637 | +0.25(+2.14%) |
Mar 27, 2018 | 11.39 | 11.68 | 11.28 | 11.58 | 1,037,518 | +0.25(+2.19%) |
Mar 26, 2018 | 11.17 | 11.39 | 11.12 | 11.33 | 505,425 | +0.26(+2.31%) |
Mar 23, 2018 | 11.33 | 11.34 | 11.07 | 11.08 | 398,783 | -0.25(-2.19%) |
Mar 22, 2018 | 11.40 | 11.57 | 11.33 | 11.33 | 437,313 | -0.12(-1.01%) |
Mar 21, 2018 | 11.46 | 11.50 | 11.31 | 11.44 | 482,061 | -0.03(-0.27%) |
Mar 20, 2018 | 11.57 | 11.66 | 11.45 | 11.47 | 525,850 | -0.09(-0.74%) |
Mar 19, 2018 | 11.43 | 11.60 | 11.34 | 11.56 | 675,220 | +0.15(+1.29%) |
Mar 16, 2018 | 11.43 | 11.48 | 11.25 | 11.41 | 1,021,603 | -0.01(-0.07%) |
Mar 15, 2018 | 11.61 | 11.62 | 11.37 | 11.42 | 817,379 | -0.19(-1.67%) |
Mar 14, 2018 | 11.56 | 11.71 | 11.50 | 11.61 | 643,437 | +0.07(+0.60%) |
Mar 13, 2018 | 11.53 | 11.63 | 11.46 | 11.54 | 531,789 | +0.04(+0.34%) |
Mar 12, 2018 | 11.40 | 11.54 | 11.33 | 11.50 | 577,047 | +0.08(+0.68%) |
Mar 09, 2018 | 11.29 | 11.43 | 11.22 | 11.43 | 448,642 | +0.13(+1.17%) |
Mar 08, 2018 | 11.49 | 11.52 | 11.22 | 11.29 | 382,280 | -0.16(-1.42%) |
Mar 07, 2018 | 11.49 | 11.46 | 609,031 | +0.29(+2.63%) | ||
Mar 06, 2018 | 11.08 | 11.21 | 10.95 | 11.16 | 439,996 | +0.07(+0.63%) |
Mar 05, 2018 | 10.98 | 11.24 | 10.98 | 11.09 | 463,781 | +0.12(+1.06%) |
Mar 02, 2018 | 10.92 | 11.01 | 10.86 | 10.98 | 390,692 | -0.07(-0.63%) |
Mar 01, 2018 | 10.91 | 11.15 | 10.85 | 11.05 | 501,266 | +0.12(+1.06%) |
Feb 28, 2018 | 10.92 | 11.14 | 10.91 | 10.93 | 918,909 | +0.05(+0.50%) |
Feb 27, 2018 | 11.19 | 11.27 | 10.88 | 10.88 | 622,701 | -0.35(-3.10%) |
Feb 26, 2018 | 11.25 | 11.27 | 11.10 | 11.22 | 479,170 | +0.09(+0.76%) |
Feb 23, 2018 | 10.99 | 11.17 | 10.99 | 11.14 | 525,028 | +0.19(+1.70%) |
Feb 22, 2018 | 10.95 | 567,967 | +0.20(+1.87%) | |||
Feb 21, 2018 | 10.91 | 11.05 | 10.74 | 10.75 | 711,511 | -0.13(-1.21%) |
Feb 20, 2018 | 10.85 | 11.15 | 10.85 | 10.88 | 1,627,816 | +0.04(+0.36%) |
Feb 16, 2018 | 10.85 | 10.85 | 10.85 | 0 | +0.01(+0.07%) | |
Feb 15, 2018 | 10.88 | 10.91 | 10.80 | 10.84 | 1,059,810 | +0.00(+0.00%) |
Feb 14, 2018 | 10.98 | 11.17 | 10.84 | 859,824 | -0.20(-1.82%) | |
Feb 13, 2018 | 11.07 | 11.09 | 10.93 | 11.04 | 748,034 | -0.03(-0.28%) |
Feb 12, 2018 | 11.27 | 11.29 | 10.72 | 11.07 | 1,358,565 | -0.21(-1.83%) |
Feb 09, 2018 | 11.34 | 11.41 | 10.82 | 11.28 | 1,324,092 | -0.22(-1.93%) |
Feb 08, 2018 | 12.33 | 12.39 | 11.48 | 11.50 | 1,294,137 | -0.82(-6.65%) |
Feb 07, 2018 | 12.24 | 12.35 | 12.17 | 12.32 | 378,262 | +0.04(+0.31%) |
Feb 06, 2018 | 11.93 | 12.33 | 11.87 | 12.28 | 598,728 | -0.13(-1.05%) |
Feb 05, 2018 | 12.64 | 12.74 | 12.21 | 12.41 | 428,667 | -0.27(-2.11%) |
Feb 02, 2018 | 12.78 | 12.84 | 12.64 | 12.68 | 498,101 | -0.16(-1.25%) |